NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 152.90 | 156.00 | 150.80 | 153.30 | 144.15 | 4,380,308 |
| 2024-05-09 | 151.30 | 154.50 | 149.60 | 154.00 | 144.80 | 5,308,571 |
| 2024-05-08 | 151.90 | 154.20 | 150.80 | 151.00 | 141.98 | 8,155,607 |
| 2024-05-07 | 158.50 | 158.90 | 151.70 | 152.70 | 143.58 | 9,104,315 |
| 2024-05-06 | 160.70 | 162.30 | 158.50 | 160.70 | 151.10 | 5,486,397 |
| 2024-05-03 | 156.00 | 159.30 | 154.20 | 157.10 | 147.72 | 7,255,610 |
| 2024-05-02 | 147.50 | 151.60 | 145.70 | 150.10 | 141.14 | 4,753,703 |
| 2024-04-30 | 152.00 | 154.20 | 149.80 | 150.30 | 141.32 | 4,187,893 |
| 2024-04-29 | 150.00 | 155.00 | 149.30 | 151.00 | 141.98 | 7,082,099 |
| 2024-04-26 | 147.30 | 150.60 | 147.30 | 149.20 | 140.29 | 7,303,555 |
| 2024-04-25 | 145.70 | 150.30 | 145.50 | 146.60 | 137.85 | 4,248,674 |
| 2024-04-24 | 147.20 | 148.60 | 145.10 | 148.10 | 139.26 | 7,547,444 |
| 2024-04-23 | 149.30 | 149.30 | 144.40 | 145.80 | 137.09 | 6,114,318 |
| 2024-04-22 | 146.70 | 149.40 | 146.20 | 146.40 | 137.66 | 5,813,347 |
| 2024-04-19 | 142.90 | 144.00 | 141.20 | 142.80 | 134.27 | 11,562,730 |
| 2024-04-18 | 141.00 | 143.30 | 139.30 | 142.90 | 134.37 | 12,962,030 |
| 2024-04-17 | 142.00 | 142.30 | 137.80 | 141.10 | 132.67 | 7,368,421 |
| 2024-04-16 | 143.10 | 144.70 | 141.00 | 142.30 | 133.80 | 7,555,449 |
| 2024-04-15 | 146.00 | 147.10 | 144.70 | 145.60 | 136.90 | 6,748,043 |
| 2024-04-12 | 151.30 | 152.80 | 150.00 | 151.10 | 142.08 | 7,541,860 |
| 2024-04-11 | 155.10 | 155.30 | 152.20 | 154.00 | 144.80 | 6,909,454 |
| 2024-04-10 | 158.30 | 161.30 | 157.50 | 158.80 | 149.32 | 6,376,220 |
| 2024-04-09 | 153.50 | 158.50 | 153.20 | 157.50 | 148.09 | 7,211,528 |
| 2024-04-08 | 149.70 | 153.00 | 149.00 | 151.30 | 142.26 | 4,497,393 |
| 2024-04-05 | 150.90 | 151.90 | 148.10 | 149.80 | 140.85 | 4,212,584 |
| 2024-04-03 | 151.00 | 151.20 | 148.40 | 149.60 | 140.67 | 6,909,465 |
| 2024-04-02 | 155.00 | 155.70 | 149.10 | 151.60 | 142.55 | 12,040,090 |
| 2024-03-28 | 161.80 | 165.60 | 160.60 | 162.80 | 153.08 | 4,242,968 |
| 2024-03-27 | 161.20 | 163.10 | 160.00 | 161.50 | 151.86 | 2,881,255 |
| 2024-03-26 | 163.20 | 164.50 | 161.20 | 162.40 | 152.70 | 4,108,395 |
| 2024-03-25 | 165.40 | 165.70 | 162.00 | 163.50 | 153.74 | 2,520,550 |
| 2024-03-22 | 167.80 | 167.80 | 163.80 | 166.80 | 156.84 | 3,877,323 |
| 2024-03-21 | 167.50 | 170.10 | 167.10 | 169.00 | 158.91 | 3,168,260 |
| 2024-03-20 | 162.80 | 165.80 | 161.70 | 164.90 | 155.05 | 2,826,779 |
| 2024-03-19 | 163.50 | 164.60 | 162.00 | 162.80 | 153.08 | 4,455,974 |
| 2024-03-18 | 166.30 | 167.70 | 164.90 | 166.20 | 156.27 | 3,836,436 |
| 2024-03-15 | 169.00 | 170.20 | 165.20 | 170.10 | 159.94 | 9,345,420 |
| 2024-03-14 | 173.80 | 175.30 | 169.60 | 170.70 | 160.51 | 3,865,305 |
| 2024-03-13 | 170.00 | 173.80 | 167.60 | 171.90 | 161.63 | 4,275,336 |
| 2024-03-12 | 169.70 | 172.40 | 166.80 | 170.80 | 159.01 | 5,209,551 |
| 2024-03-11 | 167.40 | 170.50 | 165.90 | 169.00 | 157.34 | 3,589,566 |
| 2024-03-08 | 165.70 | 168.80 | 165.20 | 166.70 | 155.19 | 4,767,178 |
| 2024-03-07 | 162.70 | 163.50 | 160.10 | 162.60 | 151.38 | 6,878,883 |
| 2024-03-06 | 167.60 | 170.40 | 165.50 | 169.40 | 157.71 | 4,451,987 |
| 2024-03-05 | 171.70 | 172.70 | 166.60 | 167.60 | 156.03 | 6,600,380 |
| 2024-03-04 | 174.90 | 178.30 | 173.80 | 175.60 | 163.48 | 4,623,024 |
| 2024-03-01 | 169.50 | 174.40 | 168.10 | 172.80 | 160.87 | 10,070,860 |
| 2024-02-29 | 178.20 | 178.60 | 175.10 | 176.20 | 164.04 | 7,171,726 |
| 2024-02-28 | 175.50 | 180.50 | 175.50 | 176.70 | 164.50 | 9,095,874 |
| 2024-02-27 | 166.50 | 169.30 | 164.70 | 169.00 | 157.34 | 4,480,288 |
| 2024-02-26 | 168.70 | 168.90 | 166.00 | 167.60 | 156.03 | 4,081,936 |
| 2024-02-23 | 169.90 | 172.40 | 168.50 | 169.50 | 157.80 | 4,112,395 |
| 2024-02-22 | 167.90 | 169.80 | 166.50 | 169.80 | 158.08 | 5,695,702 |
| 2024-02-21 | 167.80 | 173.10 | 167.00 | 171.40 | 159.57 | 4,037,955 |
| 2024-02-20 | 170.00 | 170.60 | 167.80 | 170.60 | 158.83 | 3,558,123 |
| 2024-02-19 | 168.80 | 170.00 | 167.90 | 169.40 | 157.71 | 6,027,154 |
| 2024-02-16 | 168.80 | 172.00 | 165.00 | 171.50 | 159.66 | 3,623,615 |
| 2024-02-15 | 165.70 | 169.50 | 164.60 | 168.60 | 156.96 | 3,598,353 |
| 2024-02-14 | 163.60 | 167.90 | 159.90 | 167.10 | 155.57 | 4,300,544 |
| 2024-02-09 | 163.10 | 167.10 | 161.50 | 164.10 | 152.77 | 2,009,467 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.7528 HKD |
| 2026-06-04 | 1.1282 HKD |
| 2026-03-13 | 1.8160 HKD |
| 2025-12-04 | 0.8872 HKD |
| 2025-08-27 | 0.8879 HKD |
| 2025-05-29 | 1.0584 HKD |
| 2025-03-05 | 1.8967 HKD |
| 2024-11-28 | 0.6772 HKD |
| 2024-09-05 | 0.6782 HKD |
| 2024-06-05 | 0.7733 HKD |
| 2024-03-13 | 1.6895 HKD |
| 2023-11-30 | 0.7732 HKD |
| 2023-09-07 | 0.8232 HKD |
| 2023-06-08 | 0.7287 HKD |
| 2023-03-08 | 0.4239 HKD |
| 2022-12-01 | 0.6768 HKD |
| 2022-08-31 | 0.5651 HKD |
| 2022-06-07 | 0.5053 HKD |
| 2022-03-10 | 0.6336 HKD |
| 2021-11-30 | 0.3508 HKD |
| 2021-09-13 | 0.3734 HKD |
| 2021-06-02 | 0.4656 HKD |
| 2021-03-11 | 0.0931 HKD |
| 2020-12-03 | 0.3023 HKD |
| 2020-08-27 | 0.4604 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.